Skip to main content
logo
Defiance Daily Target 2X Long SOUN ETF (SOUX)
NASDAQ: SOUX · Real-Time Price · USD
24.25
+2.15 (9.73%)
At close: May 29, 2026, 4:00 PM EDT
24.00
-0.25 (-1.03%)
After-hours: May 29, 2026, 7:56 PM EDT

SOUX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202624.0125.2722.1824.2524.259.72%426,605
May 28, 202619.2523.0019.0622.1022.1011.84%283,129
May 27, 202619.8320.4819.1519.7619.76-1.19%106,450
May 26, 202620.4221.4219.9520.0020.00-0.66%116,365
May 22, 202621.1523.6019.8020.1320.13-4.23%230,202
May 21, 202621.1321.2920.2921.0221.02-3.21%106,878
May 20, 202621.8222.4221.0021.7221.72-0.09%98,910
May 19, 202620.5822.0520.1421.7421.742.56%118,367
May 18, 202620.7121.4619.7421.2021.20-2.18%122,011
May 15, 202620.7822.6820.4521.6721.67-2.12%136,793
May 14, 202621.7822.3020.7622.1422.142.36%100,283
May 13, 202619.3322.6719.1621.6321.638.49%221,832
May 12, 202620.8021.3818.9019.9419.94-9.00%242,034
May 11, 202623.3323.7021.5921.9121.91-10.09%315,318
May 8, 202623.1624.5621.2824.3724.37-17.10%378,303
May 7, 202628.2329.5026.0329.4029.406.30%436,371
May 6, 202626.4727.6625.2527.6627.665.15%169,720
May 5, 202628.8928.8925.0026.3026.30-6.97%231,828
May 4, 202628.8431.5927.6428.2728.27-1.43%479,780
May 1, 202621.2828.9121.2828.6828.6838.69%490,275
Apr 30, 202619.7020.6819.2520.6820.686.57%151,090
Apr 29, 202620.4020.4918.7119.4119.41-8.47%114,746
Apr 28, 202621.3522.0220.3721.2021.20-2.61%87,371
Apr 27, 202620.9621.8420.6421.7721.77-0.60%92,289
Apr 24, 202621.0022.8819.8721.9021.908.41%128,934
Apr 23, 202621.6922.0019.3520.2020.20-9.66%140,786
Apr 22, 202621.5123.2620.8022.3622.369.02%197,085
Apr 21, 202625.9326.1820.1320.5120.51-11.33%441,657
Apr 20, 202620.5123.2520.5023.1323.135.72%243,913
Apr 17, 202621.5022.2620.5421.8821.889.78%255,960
Apr 16, 202622.2922.2919.7219.9319.93-4.04%514,194
Apr 15, 202617.8021.0517.6220.7720.7724.97%306,007
Apr 14, 202617.0017.2516.2416.6216.624.48%197,581
Apr 13, 202613.2415.9813.2015.9115.9112.60%137,743
Apr 10, 202614.8115.2413.8514.1314.13-4.63%82,376
Apr 9, 202615.6515.7314.6014.8114.81-6.62%51,418
Apr 8, 202618.6519.1015.6515.8615.863.38%138,189
Apr 7, 202614.8315.4013.7015.3515.35-1.05%129,505
Apr 6, 202616.0216.8015.3215.5115.51-2.11%66,561
Apr 2, 202614.0115.9113.8715.8415.842.60%45,191
Apr 1, 202617.1717.7015.3115.4415.44-5.78%155,164
Mar 31, 202613.7516.6013.3516.3916.3928.50%146,440
Mar 30, 202612.5913.1712.0912.7512.753.95%84,080
Mar 27, 202612.6712.9512.1912.2712.27-6.17%56,937
Mar 26, 202614.3814.6813.0713.0813.08-12.52%81,463
Mar 25, 202615.3915.7114.4014.9514.953.15%90,928
Mar 24, 202616.2916.6114.4414.4914.49-15.14%111,050
Mar 23, 202616.0717.2715.7717.0817.0810.86%113,959
Mar 20, 202616.8017.2115.1415.4115.41-10.70%118,484
Mar 19, 202618.3218.3216.0417.2517.25-13.60%141,478